KissMeData/067770/min/candle-20230814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230814	193300	16283925	2945	2945	2945	2945	357
3	20230814	193200	16283925	2945	2945	2945	2945	0
4	20230814	193100	16283925	2945	2945	2945	2945	0
5	20230814	193000	16283925	2945	2945	2945	2945	0
6	20230814	192900	16283925	2945	2945	2945	2945	0
7	20230814	192800	16283925	2945	2945	2945	2945	0
8	20230814	192700	16283925	2945	2945	2945	2945	0
9	20230814	192600	16283925	2945	2945	2945	2945	0
10	20230814	192500	16283925	2945	2945	2945	2945	0
11	20230814	192400	16283925	2945	2945	2945	2945	0
12	20230814	192300	16283925	2945	2945	2945	2945	0
13	20230814	192200	16283925	2945	2945	2945	2945	0
14	20230814	192100	16283925	2945	2945	2945	2945	0
15	20230814	192000	16283925	2945	2945	2945	2945	0
16	20230814	191900	16283925	2945	2945	2945	2945	0
17	20230814	191800	16283925	2945	2945	2945	2945	0
18	20230814	191700	16283925	2945	2945	2945	2945	0
19	20230814	191600	16283925	2945	2945	2945	2945	0
20	20230814	191500	16283925	2945	2945	2945	2945	0
21	20230814	191400	16283925	2945	2945	2945	2945	0
22	20230814	191300	16283925	2945	2945	2945	2945	0
23	20230814	191200	16283925	2945	2945	2945	2945	0
24	20230814	191100	16283925	2945	2945	2945	2945	0
25	20230814	191000	16283925	2945	2945	2945	2945	0
26	20230814	190900	16283925	2945	2945	2945	2945	0
27	20230814	190800	16283925	2945	2945	2945	2945	0
28	20230814	190700	16283925	2945	2945	2945	2945	0
29	20230814	190600	16283925	2945	2945	2945	2945	0
30	20230814	190500	16283925	2945	2945	2945	2945	0
31	20230814	190400	16283925	2945	2945	2945	2945	0
32	20230814	190300	16283925	2945	2945	2945	2945	357
33	20230814	190200	16283925	2945	2945	2945	2945	0
34	20230814	190100	16283925	2945	2945	2945	2945	0
35	20230814	190000	16283925	2945	2945	2945	2945	0
36	20230814	185900	16283925	2945	2945	2945	2945	0
37	20230814	185800	16283925	2945	2945	2945	2945	0
38	20230814	185700	16283925	2945	2945	2945	2945	0
39	20230814	185600	16283925	2945	2945	2945	2945	0
40	20230814	185500	16283925	2945	2945	2945	2945	0
41	20230814	185400	16283925	2945	2945	2945	2945	0
42	20230814	185300	16283925	2945	2945	2945	2945	0
43	20230814	185200	16283925	2945	2945	2945	2945	0
44	20230814	185100	16283925	2945	2945	2945	2945	0
45	20230814	185000	16283925	2945	2945	2945	2945	0
46	20230814	184900	16283925	2945	2945	2945	2945	0
47	20230814	184800	16283925	2945	2945	2945	2945	0
48	20230814	184700	16283925	2945	2945	2945	2945	0
49	20230814	184600	16283925	2945	2945	2945	2945	0
50	20230814	184500	16283925	2945	2945	2945	2945	0
51	20230814	184400	16283925	2945	2945	2945	2945	0
52	20230814	184300	16283925	2945	2945	2945	2945	0
53	20230814	184200	16283925	2945	2945	2945	2945	0
54	20230814	184100	16283925	2945	2945	2945	2945	0
55	20230814	184000	16283925	2945	2945	2945	2945	0
56	20230814	183900	16283925	2945	2945	2945	2945	0
57	20230814	183800	16283925	2945	2945	2945	2945	0
58	20230814	183700	16283925	2945	2945	2945	2945	0
59	20230814	183600	16283925	2945	2945	2945	2945	0
60	20230814	183500	16283925	2945	2945	2945	2945	0
61	20230814	183400	16283925	2945	2945	2945	2945	0
62	20230814	183300	16283925	2945	2945	2945	2945	357
63	20230814	183200	16283925	2945	2945	2945	2945	0
64	20230814	183100	16283925	2945	2945	2945	2945	0
65	20230814	183000	16283925	2945	2945	2945	2945	0
66	20230814	182900	16283925	2945	2945	2945	2945	0
67	20230814	182800	16283925	2945	2945	2945	2945	0
68	20230814	182700	16283925	2945	2945	2945	2945	0
69	20230814	182600	16283925	2945	2945	2945	2945	0
70	20230814	182500	16283925	2945	2945	2945	2945	0
71	20230814	182400	16283925	2945	2945	2945	2945	0
72	20230814	182300	16283925	2945	2945	2945	2945	0
73	20230814	182200	16283925	2945	2945	2945	2945	0
74	20230814	182100	16283925	2945	2945	2945	2945	0
75	20230814	182000	16283925	2945	2945	2945	2945	0
76	20230814	181900	16283925	2945	2945	2945	2945	0
77	20230814	181800	16283925	2945	2945	2945	2945	0
78	20230814	181700	16283925	2945	2945	2945	2945	0
79	20230814	181600	16283925	2945	2945	2945	2945	0
80	20230814	181500	16283925	2945	2945	2945	2945	0
81	20230814	181400	16283925	2945	2945	2945	2945	0
82	20230814	181300	16283925	2945	2945	2945	2945	0
83	20230814	181200	16283925	2945	2945	2945	2945	0
84	20230814	181100	16283925	2945	2945	2945	2945	0
85	20230814	181000	16283925	2945	2945	2945	2945	0
86	20230814	180900	16283925	2945	2945	2945	2945	0
87	20230814	180800	16283925	2945	2945	2945	2945	0
88	20230814	180700	16283925	2945	2945	2945	2945	0
89	20230814	180600	16283925	2945	2945	2945	2945	0
90	20230814	180500	16283925	2945	2945	2945	2945	0
91	20230814	180400	16283925	2945	2945	2945	2945	0
92	20230814	180300	16283925	2945	2945	2945	2945	357
93	20230814	180200	16283925	2945	2945	2945	2945	0
94	20230814	180100	16283925	2945	2945	2945	2945	0
95	20230814	180000	16283925	2945	2945	2945	2945	0
96	20230814	175900	16283925	2945	2945	2945	2945	0
97	20230814	175800	16283925	2945	2945	2945	2945	0
98	20230814	175700	16283925	2945	2945	2945	2945	0
99	20230814	175600	16283925	2945	2945	2945	2945	0
100	20230814	175500	16283925	2945	2945	2945	2945	0
101	20230814	175400	16283925	2945	2945	2945	2945	0
102	20230814	175300	16283925	2945	2945	2945	2945	0
103	20230814	175200	16283925	2945	2945	2945	2945	0
104	20230814	175100	16283925	2945	2945	2945	2945	0
105	20230814	175000	16283925	2945	2945	2945	2945	0
106	20230814	174900	16283925	2945	2945	2945	2945	0
107	20230814	174800	16283925	2945	2945	2945	2945	0
108	20230814	174700	16283925	2945	2945	2945	2945	0
109	20230814	174600	16283925	2945	2945	2945	2945	0
110	20230814	174500	16283925	2945	2945	2945	2945	0
111	20230814	174400	16283925	2945	2945	2945	2945	0
112	20230814	174300	16283925	2945	2945	2945	2945	0
113	20230814	174200	16283925	2945	2945	2945	2945	0
114	20230814	174100	16283925	2945	2945	2945	2945	0
115	20230814	174000	16283925	2945	2945	2945	2945	0
116	20230814	173900	16283925	2945	2945	2945	2945	0
117	20230814	173800	16283925	2945	2945	2945	2945	0
118	20230814	173700	16283925	2945	2945	2945	2945	0
119	20230814	173600	16283925	2945	2945	2945	2945	0
120	20230814	173500	16283925	2945	2945	2945	2945	0
121	20230814	173400	16283925	2945	2945	2945	2945	0
122	20230814	173300	16283925	2945	2945	2945	2945	357
123	20230814	173200	16283925	2945	2945	2945	2945	0
124	20230814	173100	16283925	2945	2945	2945	2945	0
125	20230814	173000	16283925	2945	2945	2945	2945	0
126	20230814	172900	16283925	2945	2945	2945	2945	0
127	20230814	172800	16283925	2945	2945	2945	2945	0
128	20230814	172700	16283925	2945	2945	2945	2945	0
129	20230814	172600	16283925	2945	2945	2945	2945	0
130	20230814	172500	16283925	2945	2945	2945	2945	0
131	20230814	172400	16283925	2945	2945	2945	2945	0
132	20230814	172300	16283925	2945	2945	2945	2945	0
133	20230814	172200	16283925	2945	2945	2945	2945	0
134	20230814	172100	16283925	2945	2945	2945	2945	0
135	20230814	172000	16283925	2945	2945	2945	2945	0
136	20230814	171900	16283925	2945	2945	2945	2945	0
137	20230814	171800	16283925	2945	2945	2945	2945	0
138	20230814	171700	16283925	2945	2945	2945	2945	0
139	20230814	171600	16283925	2945	2945	2945	2945	0
140	20230814	171500	16283925	2945	2945	2945	2945	0
141	20230814	171400	16283925	2945	2945	2945	2945	0
142	20230814	171300	16283925	2945	2945	2945	2945	0
143	20230814	171200	16283925	2945	2945	2945	2945	0
144	20230814	171100	16283925	2945	2945	2945	2945	0
145	20230814	171000	16283925	2945	2945	2945	2945	0
146	20230814	170900	16283925	2945	2945	2945	2945	0
147	20230814	170800	16283925	2945	2945	2945	2945	0
148	20230814	170700	16283925	2945	2945	2945	2945	0
149	20230814	170600	16283925	2945	2945	2945	2945	0
150	20230814	170500	16283925	2945	2945	2945	2945	0
151	20230814	170400	16283925	2945	2945	2945	2945	0
152	20230814	170300	16283925	2945	2945	2945	2945	357
153	20230814	170200	16283925	2945	2945	2945	2945	0
154	20230814	170100	16283925	2945	2945	2945	2945	0
155	20230814	170000	16283925	2945	2945	2945	2945	0
156	20230814	165900	16283925	2945	2945	2945	2945	0
157	20230814	165800	16283925	2945	2945	2945	2945	0
158	20230814	165700	16283925	2945	2945	2945	2945	0
159	20230814	165600	16283925	2945	2945	2945	2945	0
160	20230814	165500	16283925	2945	2945	2945	2945	0
161	20230814	165400	16283925	2945	2945	2945	2945	0
162	20230814	165300	16283925	2945	2945	2945	2945	0
163	20230814	165200	16283925	2945	2945	2945	2945	0
164	20230814	165100	16283925	2945	2945	2945	2945	0
165	20230814	165000	16283925	2945	2945	2945	2945	0
166	20230814	164900	16283925	2945	2945	2945	2945	0
167	20230814	164800	16283925	2945	2945	2945	2945	0
168	20230814	164700	16283925	2945	2945	2945	2945	0
169	20230814	164600	16283925	2945	2945	2945	2945	0
170	20230814	164500	16283925	2945	2945	2945	2945	0
171	20230814	164400	16283925	2945	2945	2945	2945	0
172	20230814	164300	16283925	2945	2945	2945	2945	0
173	20230814	164200	16283925	2945	2945	2945	2945	0
174	20230814	164100	16283925	2945	2945	2945	2945	0
175	20230814	164000	16283925	2945	2945	2945	2945	0
176	20230814	163900	16283925	2945	2945	2945	2945	0
177	20230814	163800	16283925	2945	2945	2945	2945	0
178	20230814	163700	16283925	2945	2945	2945	2945	0
179	20230814	163600	16283925	2945	2945	2945	2945	0
180	20230814	163500	16283925	2945	2945	2945	2945	0
181	20230814	163400	16283925	2945	2945	2945	2945	0
182	20230814	163300	16283925	2945	2945	2945	2945	357
183	20230814	163200	16283925	2945	2945	2945	2945	0
184	20230814	163100	16283925	2945	2945	2945	2945	0
185	20230814	163000	16283925	2945	2945	2945	2945	0
186	20230814	162900	16283925	2945	2945	2945	2945	0
187	20230814	162800	16283925	2945	2945	2945	2945	0
188	20230814	162700	16283925	2945	2945	2945	2945	0
189	20230814	162600	16283925	2945	2945	2945	2945	0
190	20230814	162500	16283925	2945	2945	2945	2945	0
191	20230814	162400	16283925	2945	2945	2945	2945	0
192	20230814	162300	16283925	2945	2945	2945	2945	0
193	20230814	162200	16283925	2945	2945	2945	2945	0
194	20230814	162100	16283925	2945	2945	2945	2945	0
195	20230814	162000	16283925	2945	2945	2945	2945	0
196	20230814	161900	16283925	2945	2945	2945	2945	0
197	20230814	161800	16283925	2945	2945	2945	2945	0
198	20230814	161700	16283925	2945	2945	2945	2945	0
199	20230814	161600	16283925	2945	2945	2945	2945	0
200	20230814	161500	16283925	2945	2945	2945	2945	0
201	20230814	161400	16283925	2945	2945	2945	2945	0
202	20230814	161300	16283925	2945	2945	2945	2945	0
203	20230814	161200	16283925	2945	2945	2945	2945	0
204	20230814	161100	16283925	2945	2945	2945	2945	0
205	20230814	161000	16283925	2945	2945	2945	2945	0
206	20230814	160900	16283925	2945	2945	2945	2945	0
207	20230814	160800	16283925	2945	2945	2945	2945	0
208	20230814	160700	16283925	2945	2945	2945	2945	0
209	20230814	160600	16283925	2945	2945	2945	2945	0
210	20230814	160500	16283925	2945	2945	2945	2945	0
211	20230814	160400	16283925	2945	2945	2945	2945	0
212	20230814	160300	16283925	2945	2945	2945	2945	357
213	20230814	160200	16283925	2945	2945	2945	2945	0
214	20230814	160100	16283925	2945	2945	2945	2945	0
215	20230814	160000	16283925	2945	2945	2945	2945	0
216	20230814	155900	16283925	2945	2945	2945	2945	0
217	20230814	155800	16283925	2945	2945	2945	2945	0
218	20230814	155700	16283925	2945	2945	2945	2945	0
219	20230814	155600	16283925	2945	2945	2945	2945	0
220	20230814	155500	16283925	2945	2945	2945	2945	0
221	20230814	155400	16283925	2945	2945	2945	2945	0
222	20230814	155300	16283925	2945	2945	2945	2945	0
223	20230814	155200	16283925	2945	2945	2945	2945	0
224	20230814	155100	16283925	2945	2945	2945	2945	0
225	20230814	155000	16283925	2945	2945	2945	2945	0
226	20230814	154900	16283925	2945	2945	2945	2945	0
227	20230814	154800	16283925	2945	2945	2945	2945	0
228	20230814	154700	16283925	2945	2945	2945	2945	0
229	20230814	154600	16283925	2945	2945	2945	2945	0
230	20230814	154500	16283925	2945	2945	2945	2945	0
231	20230814	154400	16283925	2945	2945	2945	2945	0
232	20230814	154300	16283925	2945	2945	2945	2945	0
233	20230814	154200	16283925	2945	2945	2945	2945	0
234	20230814	154100	16283925	2945	2945	2945	2945	0
235	20230814	154000	16283925	2945	2945	2945	2945	0
236	20230814	153900	16283925	2945	2945	2945	2945	0
237	20230814	153800	16283925	2945	2945	2945	2945	0
238	20230814	153700	16283925	2945	2945	2945	2945	0
239	20230814	153600	16283925	2945	2945	2945	2945	0
240	20230814	153500	16283925	2945	2945	2945	2945	0
241	20230814	153400	16283925	2945	2945	2945	2945	0
242	20230814	153300	16283925	2945	2945	2945	2945	357
243	20230814	153200	16283925	2945	2945	2945	2945	0
244	20230814	153100	16283925	2945	2945	2945	2945	0
245	20230814	153000	16283925	2945	2945	2945	2945	357
246	20230814	152900	15232560	2945	2945	2945	2945	0
247	20230814	152800	15232560	2945	2945	2945	2945	0
248	20230814	152700	15232560	2945	2945	2945	2945	0
249	20230814	152600	15232560	2945	2945	2945	2945	0
250	20230814	152500	15232560	2945	2945	2945	2945	0
251	20230814	152400	15232560	2945	2945	2945	2945	0
252	20230814	152300	15232560	2945	2945	2945	2945	0
253	20230814	152200	15232560	2945	2945	2945	2945	0
254	20230814	152100	15232560	2945	2945	2945	2945	0
255	20230814	152000	15232560	2945	2945	2945	2945	0
256	20230814	151900	15232560	2945	2945	2945	2945	0
257	20230814	151800	15232560	2945	2945	2945	2945	0
258	20230814	151700	15232560	2945	2945	2945	2945	0
259	20230814	151600	15232560	2945	2945	2945	2945	0
260	20230814	151500	15232560	2945	2945	2945	2945	0
261	20230814	151400	15232560	2945	2945	2945	2945	0
262	20230814	151300	15232560	2945	2945	2945	2945	6
263	20230814	151200	15214890	2945	2945	2945	2945	0
264	20230814	151100	15214890	2945	2945	2945	2945	0
265	20230814	151000	15214890	2945	2945	2945	2945	0
266	20230814	150900	15214890	2945	2945	2945	2945	0
267	20230814	150800	15214890	2945	2945	2945	2945	0
268	20230814	150700	15214890	2945	2945	2945	2945	0
269	20230814	150600	15214890	2945	2945	2945	2945	0
270	20230814	150500	15214890	2945	2945	2945	2945	0
271	20230814	150400	15214890	2945	2945	2945	2945	0
272	20230814	150300	15214890	2945	2945	2945	2945	1
273	20230814	150200	15211945	2945	2940	2945	2940	117
274	20230814	150100	14867460	2940	2940	2940	2940	0
275	20230814	150000	14867460	2940	2940	2940	2940	1
276	20230814	145900	14864520	2935	2935	2935	2935	0
277	20230814	145800	14864520	2935	2935	2935	2935	0
278	20230814	145700	14864520	2935	2935	2935	2935	0
279	20230814	145600	14864520	2935	2935	2935	2935	100
280	20230814	145500	14571020	2935	2935	2935	2935	0
281	20230814	145400	14571020	2935	2935	2935	2935	0
282	20230814	145300	14571020	2935	2935	2935	2935	0
283	20230814	145200	14571020	2935	2935	2935	2935	20
284	20230814	145100	14512320	2935	2935	2935	2935	0
285	20230814	145000	14512320	2935	2935	2935	2935	0
286	20230814	144900	14512320	2935	2935	2935	2935	0
287	20230814	144800	14512320	2935	2935	2935	2935	0
288	20230814	144700	14512320	2935	2935	2935	2935	0
289	20230814	144600	14512320	2935	2935	2935	2935	0
290	20230814	144500	14512320	2935	2935	2935	2935	0
291	20230814	144400	14512320	2935	2935	2935	2935	10
292	20230814	144300	14482970	2935	2935	2935	2935	0
293	20230814	144200	14482970	2935	2935	2935	2935	0
294	20230814	144100	14482970	2935	2935	2935	2935	0
295	20230814	144000	14482970	2935	2935	2935	2935	0
296	20230814	143900	14482970	2935	2935	2935	2935	0
297	20230814	143800	14482970	2935	2935	2935	2935	0
298	20230814	143700	14482970	2935	2935	2935	2935	0
299	20230814	143600	14482970	2935	2935	2935	2935	0
300	20230814	143500	14482970	2935	2935	2935	2935	0
301	20230814	143400	14482970	2935	2935	2935	2935	0
302	20230814	143300	14482970	2935	2935	2935	2935	0
303	20230814	143200	14482970	2935	2935	2935	2935	0
304	20230814	143100	14482970	2935	2935	2935	2935	0
305	20230814	143000	14482970	2935	2935	2935	2935	0
306	20230814	142900	14482970	2935	2935	2935	2935	0
307	20230814	142800	14482970	2935	2935	2935	2935	0
308	20230814	142700	14482970	2935	2935	2935	2935	0
309	20230814	142600	14482970	2935	2935	2935	2935	0
310	20230814	142500	14482970	2935	2935	2935	2935	0
311	20230814	142400	14482970	2935	2935	2935	2935	0
312	20230814	142300	14482970	2935	2935	2935	2935	0
313	20230814	142200	14482970	2935	2935	2935	2935	0
314	20230814	142100	14482970	2935	2935	2935	2935	0
315	20230814	142000	14482970	2935	2935	2935	2935	0
316	20230814	141900	14482970	2935	2935	2935	2935	0
317	20230814	141800	14482970	2935	2935	2935	2935	0
318	20230814	141700	14482970	2935	2935	2935	2935	0
319	20230814	141600	14482970	2935	2935	2935	2935	0
320	20230814	141500	14482970	2935	2935	2935	2935	0
321	20230814	141400	14482970	2935	2935	2935	2935	2
322	20230814	141300	14477100	2935	2935	2935	2935	0
323	20230814	141200	14477100	2935	2935	2935	2935	0
324	20230814	141100	14477100	2935	2935	2935	2935	0
325	20230814	141000	14477100	2935	2935	2935	2935	0
326	20230814	140900	14477100	2935	2935	2935	2935	6
327	20230814	140800	14459490	2935	2935	2935	2935	0
328	20230814	140700	14459490	2935	2935	2935	2935	0
329	20230814	140600	14459490	2935	2935	2935	2935	0
330	20230814	140500	14459490	2935	2935	2935	2935	13
331	20230814	140400	14421335	2935	2935	2935	2935	0
332	20230814	140300	14421335	2935	2935	2935	2935	0
333	20230814	140200	14421335	2935	2935	2935	2935	0
334	20230814	140100	14421335	2935	2935	2935	2935	0
335	20230814	140000	14421335	2935	2935	2935	2935	0
336	20230814	135900	14421335	2935	2935	2935	2935	0
337	20230814	135800	14421335	2935	2935	2935	2935	0
338	20230814	135700	14421335	2935	2935	2935	2935	0
339	20230814	135600	14421335	2935	2935	2935	2935	0
340	20230814	135500	14421335	2935	2935	2935	2935	0
341	20230814	135400	14421335	2935	2935	2935	2935	0
342	20230814	135300	14421335	2935	2935	2935	2935	17
343	20230814	135200	14371440	2945	2945	2945	2945	0
344	20230814	135100	14371440	2945	2945	2945	2945	0
345	20230814	135000	14371440	2945	2945	2945	2945	0
346	20230814	134900	14371440	2945	2945	2945	2945	0
347	20230814	134800	14371440	2945	2945	2945	2945	0
348	20230814	134700	14371440	2945	2945	2945	2945	0
349	20230814	134600	14371440	2945	2945	2945	2945	0
350	20230814	134500	14371440	2945	2945	2945	2945	0
351	20230814	134400	14371440	2945	2945	2945	2945	0
352	20230814	134300	14371440	2945	2945	2945	2945	0
353	20230814	134200	14371440	2945	2945	2945	2945	0
354	20230814	134100	14371440	2945	2945	2945	2945	0
355	20230814	134000	14371440	2945	2945	2945	2945	0
356	20230814	133900	14371440	2945	2945	2945	2945	0
357	20230814	133800	14371440	2945	2945	2945	2945	0
358	20230814	133700	14371440	2945	2945	2945	2945	0
359	20230814	133600	14371440	2945	2945	2945	2945	0
360	20230814	133500	14371440	2945	2945	2945	2945	0
361	20230814	133400	14371440	2945	2945	2945	2945	0
362	20230814	133300	14371440	2945	2945	2945	2945	0
363	20230814	133200	14371440	2945	2945	2945	2945	0
364	20230814	133100	14371440	2945	2945	2945	2945	0
365	20230814	133000	14371440	2945	2945	2945	2945	2
366	20230814	132900	14365550	2945	2945	2945	2945	1
367	20230814	132800	14362605	2945	2945	2945	2945	1
368	20230814	132700	14359660	2945	2945	2945	2945	1
369	20230814	132600	14356715	2935	2935	2935	2935	0
370	20230814	132500	14356715	2935	2935	2935	2935	0
371	20230814	132400	14356715	2935	2935	2935	2935	0
372	20230814	132300	14356715	2935	2935	2935	2935	0
373	20230814	132200	14356715	2935	2935	2935	2935	0
374	20230814	132100	14356715	2935	2935	2935	2935	10
375	20230814	132000	14327365	2935	2935	2935	2935	0
376	20230814	131900	14327365	2935	2935	2935	2935	0
377	20230814	131800	14327365	2935	2935	2935	2935	0
378	20230814	131700	14327365	2935	2935	2935	2935	0
379	20230814	131600	14327365	2935	2935	2935	2935	0
380	20230814	131500	14327365	2935	2935	2935	2935	0
381	20230814	131400	14327365	2935	2935	2935	2935	0
382	20230814	131300	14327365	2935	2935	2935	2935	0
383	20230814	131200	14327365	2935	2935	2935	2935	0
384	20230814	131100	14327365	2935	2935	2935	2935	0
385	20230814	131000	14327365	2935	2935	2935	2935	0
386	20230814	130900	14327365	2935	2935	2935	2935	0
387	20230814	130800	14327365	2935	2935	2935	2935	0
388	20230814	130700	14327365	2935	2935	2935	2935	0
389	20230814	130600	14327365	2935	2935	2935	2935	0
390	20230814	130500	14327365	2935	2935	2935	2935	0
391	20230814	130400	14327365	2935	2935	2935	2935	0
392	20230814	130300	14327365	2935	2935	2935	2935	0
393	20230814	130200	14327365	2935	2935	2935	2935	0
394	20230814	130100	14327365	2935	2935	2935	2935	0
395	20230814	130000	14327365	2935	2935	2935	2935	0
396	20230814	125900	14327365	2935	2935	2935	2935	4
397	20230814	125800	14315625	2945	2945	2945	2945	0
398	20230814	125700	14315625	2945	2945	2945	2945	0
399	20230814	125600	14315625	2945	2945	2945	2945	0
400	20230814	125500	14315625	2945	2945	2945	2945	0
401	20230814	125400	14315625	2945	2945	2945	2945	0
402	20230814	125300	14315625	2945	2945	2945	2945	0
403	20230814	125200	14315625	2945	2945	2945	2945	0
404	20230814	125100	14315625	2945	2945	2945	2945	0
405	20230814	125000	14315625	2945	2945	2945	2945	0
406	20230814	124900	14315625	2945	2945	2945	2945	0
407	20230814	124800	14315625	2945	2945	2945	2945	0
408	20230814	124700	14315625	2945	2945	2945	2945	0
409	20230814	124600	14315625	2945	2945	2945	2945	0
410	20230814	124500	14315625	2945	2945	2945	2945	0
411	20230814	124400	14315625	2945	2945	2945	2945	0
412	20230814	124300	14315625	2945	2945	2945	2945	200
413	20230814	124200	13726625	2945	2945	2945	2945	10
414	20230814	124100	13697175	2945	2945	2945	2945	0
415	20230814	124000	13697175	2945	2945	2945	2945	0
416	20230814	123900	13697175	2945	2945	2945	2945	0
417	20230814	123800	13697175	2945	2945	2945	2945	0
418	20230814	123700	13697175	2945	2945	2945	2945	0
419	20230814	123600	13697175	2945	2945	2945	2945	0
420	20230814	123500	13697175	2945	2945	2945	2945	0
421	20230814	123400	13697175	2945	2945	2945	2945	0
422	20230814	123300	13697175	2945	2945	2945	2945	0
423	20230814	123200	13697175	2945	2945	2945	2945	0
424	20230814	123100	13697175	2945	2945	2945	2945	0
425	20230814	123000	13697175	2945	2945	2945	2945	0
426	20230814	122900	13697175	2945	2945	2945	2945	0
427	20230814	122800	13697175	2945	2945	2945	2945	0
428	20230814	122700	13697175	2945	2945	2945	2945	0
429	20230814	122600	13697175	2945	2945	2945	2945	0
430	20230814	122500	13697175	2945	2945	2945	2945	0
431	20230814	122400	13697175	2945	2945	2945	2945	0
432	20230814	122300	13697175	2945	2940	2945	2940	132
433	20230814	122200	13308880	2930	2930	2930	2930	0
434	20230814	122100	13308880	2930	2930	2930	2930	0
435	20230814	122000	13308880	2930	2930	2930	2930	0
436	20230814	121900	13308880	2930	2930	2930	2930	0
437	20230814	121800	13308880	2930	2930	2930	2930	0
438	20230814	121700	13308880	2930	2930	2930	2930	0
439	20230814	121600	13308880	2930	2930	2930	2930	0
440	20230814	121500	13308880	2930	2930	2930	2930	0
441	20230814	121400	13308880	2930	2930	2930	2930	0
442	20230814	121300	13308880	2930	2930	2930	2930	0
443	20230814	121200	13308880	2930	2930	2930	2930	0
444	20230814	121100	13308880	2930	2930	2930	2930	0
445	20230814	121000	13308880	2930	2930	2930	2930	0
446	20230814	120900	13308880	2930	2930	2930	2930	0
447	20230814	120800	13308880	2930	2930	2930	2930	0
448	20230814	120700	13308880	2930	2930	2930	2930	0
449	20230814	120600	13308880	2930	2930	2930	2930	0
450	20230814	120500	13308880	2930	2930	2930	2930	0
451	20230814	120400	13308880	2930	2930	2930	2930	0
452	20230814	120300	13308880	2930	2930	2930	2930	0
453	20230814	120200	13308880	2930	2930	2930	2930	0
454	20230814	120100	13308880	2930	2930	2930	2930	0
455	20230814	120000	13308880	2930	2930	2930	2930	0
456	20230814	115900	13308880	2930	2930	2930	2930	0
457	20230814	115800	13308880	2930	2930	2930	2930	0
458	20230814	115700	13308880	2930	2930	2930	2930	0
459	20230814	115600	13308880	2930	2930	2930	2930	0
460	20230814	115500	13308880	2930	2930	2930	2930	0
461	20230814	115400	13308880	2930	2930	2930	2930	0
462	20230814	115300	13308880	2930	2930	2930	2930	0
463	20230814	115200	13308880	2930	2930	2930	2930	0
464	20230814	115100	13308880	2930	2930	2930	2930	0
465	20230814	115000	13308880	2930	2930	2930	2930	0
466	20230814	114900	13308880	2930	2930	2930	2930	0
467	20230814	114800	13308880	2930	2930	2930	2930	0
468	20230814	114700	13308880	2930	2930	2930	2930	0
469	20230814	114600	13308880	2930	2930	2930	2930	88
470	20230814	114500	13051040	2930	2930	2930	2930	0
471	20230814	114400	13051040	2930	2930	2930	2930	0
472	20230814	114300	13051040	2930	2930	2930	2930	0
473	20230814	114200	13051040	2930	2930	2930	2930	0
474	20230814	114100	13051040	2930	2930	2930	2930	0
475	20230814	114000	13051040	2930	2930	2930	2930	0
476	20230814	113900	13051040	2930	2930	2930	2930	0
477	20230814	113800	13051040	2930	2930	2930	2930	0
478	20230814	113700	13051040	2930	2930	2930	2930	0
479	20230814	113600	13051040	2930	2930	2930	2930	0
480	20230814	113500	13051040	2930	2930	2930	2930	0
481	20230814	113400	13051040	2930	2930	2930	2930	0
482	20230814	113300	13051040	2930	2930	2930	2930	0
483	20230814	113200	13051040	2930	2930	2930	2930	0
484	20230814	113100	13051040	2930	2930	2930	2930	0
485	20230814	113000	13051040	2930	2930	2930	2930	2
486	20230814	112900	13045180	2945	2945	2945	2945	0
487	20230814	112800	13045180	2945	2945	2945	2945	0
488	20230814	112700	13045180	2945	2945	2945	2945	0
489	20230814	112600	13045180	2945	2945	2945	2945	0
490	20230814	112500	13045180	2945	2945	2945	2945	0
491	20230814	112400	13045180	2945	2945	2945	2945	0
492	20230814	112300	13045180	2945	2945	2945	2945	0
493	20230814	112200	13045180	2945	2945	2945	2945	0
494	20230814	112100	13045180	2945	2945	2945	2945	0
495	20230814	112000	13045180	2945	2925	2945	2925	271
496	20230814	111900	12247785	2925	2925	2925	2925	0
497	20230814	111800	12247785	2925	2925	2925	2925	0
498	20230814	111700	12247785	2925	2925	2925	2925	0
499	20230814	111600	12247785	2925	2925	2925	2925	0
500	20230814	111500	12247785	2925	2925	2925	2925	0
501	20230814	111400	12247785	2925	2925	2925	2925	0
502	20230814	111300	12247785	2925	2925	2925	2925	0
503	20230814	111200	12247785	2925	2925	2925	2925	0
504	20230814	111100	12247785	2925	2925	2925	2925	0
505	20230814	111000	12247785	2925	2925	2925	2925	0
506	20230814	110900	12247785	2925	2925	2925	2925	0
507	20230814	110800	12247785	2925	2925	2925	2925	0
508	20230814	110700	12247785	2925	2925	2925	2925	0
509	20230814	110600	12247785	2925	2925	2925	2925	0
510	20230814	110500	12247785	2925	2925	2925	2925	0
511	20230814	110400	12247785	2925	2925	2925	2925	0
512	20230814	110300	12247785	2925	2925	2925	2925	0
513	20230814	110200	12247785	2925	2925	2925	2925	0
514	20230814	110100	12247785	2925	2925	2925	2925	0
515	20230814	110000	12247785	2925	2925	2925	2925	0
516	20230814	105900	12247785	2925	2925	2925	2925	0
517	20230814	105800	12247785	2925	2925	2925	2925	0
518	20230814	105700	12247785	2925	2925	2925	2925	0
519	20230814	105600	12247785	2925	2925	2925	2925	0
520	20230814	105500	12247785	2925	2925	2925	2925	0
521	20230814	105400	12247785	2925	2925	2925	2925	0
522	20230814	105300	12247785	2925	2925	2925	2925	0
523	20230814	105200	12247785	2925	2925	2925	2925	0
524	20230814	105100	12247785	2925	2925	2925	2925	0
525	20230814	105000	12247785	2925	2925	2925	2925	0
526	20230814	104900	12247785	2925	2925	2925	2925	0
527	20230814	104800	12247785	2925	2925	2925	2925	0
528	20230814	104700	12247785	2925	2925	2925	2925	0
529	20230814	104600	12247785	2925	2925	2925	2925	0
530	20230814	104500	12247785	2925	2925	2925	2925	0
531	20230814	104400	12247785	2925	2925	2925	2925	0
532	20230814	104300	12247785	2925	2925	2925	2925	0
533	20230814	104200	12247785	2925	2925	2925	2925	0
534	20230814	104100	12247785	2925	2925	2925	2925	0
535	20230814	104000	12247785	2925	2925	2925	2925	0
536	20230814	103900	12247785	2925	2925	2925	2925	0
537	20230814	103800	12247785	2925	2925	2925	2925	0
538	20230814	103700	12247785	2925	2925	2925	2925	0
539	20230814	103600	12247785	2925	2925	2925	2925	0
540	20230814	103500	12247785	2925	2925	2925	2925	0
541	20230814	103400	12247785	2925	2925	2925	2925	0
542	20230814	103300	12247785	2925	2925	2925	2925	0
543	20230814	103200	12247785	2925	2925	2925	2925	0
544	20230814	103100	12247785	2925	2925	2925	2925	0
545	20230814	103000	12247785	2925	2925	2925	2925	0
546	20230814	102900	12247785	2925	2915	2925	2915	44
547	20230814	102800	12119395	2910	2910	2910	2910	560
548	20230814	102700	10489795	2910	2910	2910	2910	223
549	20230814	102600	9840865	2920	2920	2920	2920	0
550	20230814	102500	9840865	2920	2920	2920	2920	0
551	20230814	102400	9840865	2920	2920	2920	2920	0
552	20230814	102300	9840865	2920	2920	2920	2920	0
553	20230814	102200	9840865	2920	2915	2920	2915	178
554	20230814	102100	9321550	2915	2915	2915	2915	0
555	20230814	102000	9321550	2915	2915	2915	2915	0
556	20230814	101900	9321550	2915	2915	2915	2915	0
557	20230814	101800	9321550	2915	2915	2915	2915	0
558	20230814	101700	9321550	2915	2915	2915	2915	0
559	20230814	101600	9321550	2915	2915	2915	2915	0
560	20230814	101500	9321550	2915	2915	2915	2915	10
561	20230814	101400	9292400	2915	2915	2915	2915	0
562	20230814	101300	9292400	2915	2915	2915	2915	0
563	20230814	101200	9292400	2915	2915	2915	2915	0
564	20230814	101100	9292400	2915	2915	2915	2915	0
565	20230814	101000	9292400	2915	2915	2915	2915	0
566	20230814	100900	9292400	2915	2915	2915	2915	0
567	20230814	100800	9292400	2915	2915	2915	2915	0
568	20230814	100700	9292400	2915	2915	2915	2915	0
569	20230814	100600	9292400	2915	2915	2915	2915	0
570	20230814	100500	9292400	2915	2915	2915	2915	0
571	20230814	100400	9292400	2915	2915	2915	2915	0
572	20230814	100300	9292400	2915	2915	2915	2915	0
573	20230814	100200	9292400	2915	2915	2915	2915	0
574	20230814	100100	9292400	2915	2915	2915	2915	0
575	20230814	100000	9292400	2915	2915	2915	2915	0
576	20230814	095900	9292400	2915	2915	2915	2915	0
577	20230814	095800	9292400	2915	2915	2915	2915	0
578	20230814	095700	9292400	2915	2915	2915	2915	0
579	20230814	095600	9292400	2915	2915	2915	2915	0
580	20230814	095500	9292400	2915	2915	2915	2915	0
581	20230814	095400	9292400	2915	2915	2915	2915	0
582	20230814	095300	9292400	2915	2915	2915	2915	0
583	20230814	095200	9292400	2915	2915	2915	2915	0
584	20230814	095100	9292400	2915	2915	2915	2915	0
585	20230814	095000	9292400	2915	2915	2915	2915	144
586	20230814	094900	8872640	2915	2915	2915	2915	0
587	20230814	094800	8872640	2915	2915	2915	2915	0
588	20230814	094700	8872640	2915	2915	2915	2915	14
589	20230814	094600	8831830	2915	2915	2915	2915	14
590	20230814	094500	8791020	2920	2925	2925	2920	441
591	20230814	094400	7503295	2935	2935	2935	2935	0
592	20230814	094300	7503295	2935	2935	2935	2935	0
593	20230814	094200	7503295	2935	2935	2935	2935	0
594	20230814	094100	7503295	2935	2935	2935	2935	0
595	20230814	094000	7503295	2935	2935	2935	2935	0
596	20230814	093900	7503295	2935	2935	2935	2935	0
597	20230814	093800	7503295	2935	2935	2935	2935	0
598	20230814	093700	7503295	2935	2935	2935	2935	2
599	20230814	093600	7497425	2940	2940	2940	2940	560
600	20230814	093500	5851025	2940	2940	2940	2940	0
601	20230814	093400	5851025	2940	2940	2940	2940	0
602	20230814	093300	5851025	2940	2940	2940	2940	0
603	20230814	093200	5851025	2940	2940	2940	2940	0
604	20230814	093100	5851025	2940	2940	2940	2940	0
605	20230814	093000	5851025	2940	2940	2940	2940	0
606	20230814	092900	5851025	2940	2940	2940	2940	0
607	20230814	092800	5851025	2940	2940	2940	2940	4
608	20230814	092700	5839265	2940	2940	2940	2940	4
609	20230814	092600	5827505	2940	2940	2940	2940	115
610	20230814	092500	5489405	2940	2940	2940	2940	4
611	20230814	092400	5477645	2940	2940	2940	2940	4
612	20230814	092300	5465885	2940	2940	2940	2940	120
613	20230814	092200	5113085	2940	2940	2940	2940	6
614	20230814	092100	5095445	2940	2940	2940	2940	6
615	20230814	092000	5077805	2940	2940	2940	2940	177
616	20230814	091900	4557425	2920	2920	2920	2920	0
617	20230814	091800	4557425	2920	2920	2920	2920	0
618	20230814	091700	4557425	2920	2920	2920	2920	0
619	20230814	091600	4557425	2920	2920	2920	2920	0
620	20230814	091500	4557425	2920	2920	2920	2920	0
621	20230814	091400	4557425	2920	2920	2920	2920	0
622	20230814	091300	4557425	2920	2920	2920	2920	1
623	20230814	091200	4554505	2920	2920	2920	2920	0
624	20230814	091100	4554505	2920	2925	2925	2920	33
625	20230814	091000	4458140	2930	2930	2930	2930	2
626	20230814	090900	4452280	2945	2945	2945	2945	0
627	20230814	090800	4452280	2945	2945	2945	2945	0
628	20230814	090700	4452280	2945	2945	2945	2945	1
629	20230814	090600	4449335	2950	2950	2950	2950	2
630	20230814	090500	4443435	2955	2955	2955	2955	24
631	20230814	090400	4372515	2955	2955	2955	2955	32
632	20230814	090300	4277955	2940	2940	2940	2940	0
633	20230814	090200	4277955	2940	2940	2940	2940	882
634	20230814	090100	1684875	2940	2940	2940	2940	209
635	20230814	090000	1070415	2955	2940	2955	2940	364